SALTLUX.inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 24,500.00 | 27,750.00 | 24,050.00 | 26,700.00 | 26,700.00 | 2,825,447 |
| 2023-11-02 | 22,250.00 | 24,100.00 | 22,000.00 | 24,000.00 | 24,000.00 | 598,343 |
| 2023-11-01 | 21,200.00 | 21,500.00 | 20,650.00 | 21,500.00 | 21,500.00 | 177,171 |
| 2023-10-31 | 22,800.00 | 22,850.00 | 20,600.00 | 20,850.00 | 20,850.00 | 343,582 |
| 2023-10-30 | 20,750.00 | 21,850.00 | 20,650.00 | 21,800.00 | 21,800.00 | 184,129 |
| 2023-10-27 | 21,000.00 | 21,450.00 | 20,400.00 | 20,800.00 | 20,800.00 | 176,345 |
| 2023-10-26 | 20,750.00 | 21,300.00 | 20,700.00 | 21,000.00 | 21,000.00 | 192,340 |
| 2023-10-25 | 23,050.00 | 23,300.00 | 21,450.00 | 21,600.00 | 21,600.00 | 272,534 |
| 2023-10-24 | 22,000.00 | 22,700.00 | 20,750.00 | 22,600.00 | 22,600.00 | 272,549 |
| 2023-10-23 | 21,500.00 | 22,400.00 | 21,500.00 | 21,800.00 | 21,800.00 | 190,218 |
| 2023-10-20 | 22,500.00 | 22,950.00 | 21,550.00 | 21,800.00 | 21,800.00 | 301,938 |
| 2023-10-19 | 23,550.00 | 23,950.00 | 22,850.00 | 23,050.00 | 23,050.00 | 256,379 |
| 2023-10-18 | 24,500.00 | 25,000.00 | 23,800.00 | 24,150.00 | 24,150.00 | 225,622 |
| 2023-10-17 | 25,200.00 | 25,600.00 | 24,400.00 | 24,550.00 | 24,550.00 | 239,425 |
| 2023-10-16 | 25,500.00 | 25,500.00 | 24,550.00 | 24,850.00 | 24,850.00 | 226,728 |
| 2023-10-13 | 26,550.00 | 26,550.00 | 25,500.00 | 25,900.00 | 25,900.00 | 215,232 |
| 2023-10-12 | 25,950.00 | 26,900.00 | 25,900.00 | 26,800.00 | 26,800.00 | 254,234 |
| 2023-10-11 | 26,000.00 | 26,500.00 | 25,400.00 | 25,700.00 | 25,700.00 | 189,765 |
| 2023-10-10 | 26,850.00 | 26,850.00 | 24,900.00 | 25,200.00 | 25,200.00 | 255,505 |
| 2023-10-06 | 26,100.00 | 27,050.00 | 26,100.00 | 26,400.00 | 26,400.00 | 209,163 |
| 2023-10-05 | 27,250.00 | 27,500.00 | 26,000.00 | 26,300.00 | 26,300.00 | 277,440 |
| 2023-10-04 | 27,800.00 | 27,850.00 | 26,750.00 | 26,850.00 | 26,850.00 | 290,150 |
| 2023-09-27 | 27,700.00 | 28,550.00 | 27,600.00 | 28,400.00 | 28,400.00 | 247,910 |
| 2023-09-26 | 28,650.00 | 29,550.00 | 27,900.00 | 27,900.00 | 27,900.00 | 369,585 |
| 2023-09-25 | 29,600.00 | 29,850.00 | 28,400.00 | 28,500.00 | 28,500.00 | 330,639 |
| 2023-09-22 | 29,250.00 | 30,000.00 | 29,050.00 | 29,800.00 | 29,800.00 | 390,800 |
| 2023-09-21 | 31,300.00 | 31,300.00 | 29,900.00 | 30,050.00 | 30,050.00 | 515,247 |
| 2023-09-20 | 32,050.00 | 32,150.00 | 30,700.00 | 31,150.00 | 31,150.00 | 432,821 |
| 2023-09-19 | 33,400.00 | 33,650.00 | 31,500.00 | 31,900.00 | 31,900.00 | 563,899 |
| 2023-09-18 | 34,150.00 | 34,400.00 | 33,000.00 | 33,150.00 | 33,150.00 | 422,941 |
| 2023-09-15 | 34,600.00 | 35,050.00 | 34,000.00 | 34,150.00 | 34,150.00 | 522,392 |
| 2023-09-14 | 34,750.00 | 35,050.00 | 34,000.00 | 34,800.00 | 34,800.00 | 730,252 |
| 2023-09-13 | 37,300.00 | 37,750.00 | 34,050.00 | 34,350.00 | 34,350.00 | 1,411,082 |
| 2023-09-12 | 41,750.00 | 42,400.00 | 36,800.00 | 36,950.00 | 36,950.00 | 1,891,936 |
| 2023-09-11 | 42,450.00 | 44,500.00 | 41,400.00 | 42,950.00 | 42,950.00 | 2,523,842 |
| 2023-09-08 | 41,200.00 | 44,300.00 | 40,750.00 | 41,400.00 | 41,400.00 | 1,872,439 |
| 2023-09-07 | 43,400.00 | 48,600.00 | 40,950.00 | 41,250.00 | 41,250.00 | 6,700,048 |
| 2023-09-06 | 47,650.00 | 49,350.00 | 43,050.00 | 44,300.00 | 44,300.00 | 5,044,437 |
| 2023-09-05 | 42,450.00 | 47,150.00 | 40,300.00 | 47,150.00 | 47,150.00 | 5,620,476 |
| 2023-09-04 | 40,800.00 | 44,200.00 | 40,300.00 | 41,950.00 | 41,950.00 | 3,823,787 |
| 2023-09-01 | 39,250.00 | 42,950.00 | 39,150.00 | 40,550.00 | 40,550.00 | 3,358,979 |
| 2023-08-31 | 38,350.00 | 40,150.00 | 37,400.00 | 38,800.00 | 38,800.00 | 1,460,448 |
| 2023-08-30 | 39,000.00 | 41,950.00 | 37,800.00 | 37,900.00 | 37,900.00 | 4,217,616 |
| 2023-08-29 | 37,450.00 | 39,200.00 | 36,500.00 | 38,100.00 | 38,100.00 | 2,322,431 |
| 2023-08-28 | 34,550.00 | 36,900.00 | 34,150.00 | 36,900.00 | 36,900.00 | 1,582,023 |
| 2023-08-25 | 35,050.00 | 35,250.00 | 33,600.00 | 33,600.00 | 33,600.00 | 747,358 |
| 2023-08-24 | 35,100.00 | 36,900.00 | 34,200.00 | 36,500.00 | 36,500.00 | 2,450,706 |
| 2023-08-23 | 34,350.00 | 34,750.00 | 32,900.00 | 33,450.00 | 33,450.00 | 574,551 |
| 2023-08-22 | 35,500.00 | 36,250.00 | 33,800.00 | 34,100.00 | 34,100.00 | 984,724 |
| 2023-08-21 | 36,800.00 | 37,000.00 | 34,650.00 | 34,700.00 | 34,700.00 | 1,310,158 |
| 2023-08-18 | 33,100.00 | 40,100.00 | 32,550.00 | 38,250.00 | 38,250.00 | 7,191,473 |
| 2023-08-17 | 36,800.00 | 37,400.00 | 33,600.00 | 34,000.00 | 34,000.00 | 1,424,936 |
| 2023-08-16 | 39,600.00 | 40,700.00 | 36,800.00 | 37,350.00 | 37,350.00 | 1,434,486 |
| 2023-08-14 | 36,550.00 | 40,600.00 | 36,500.00 | 40,250.00 | 40,250.00 | 4,024,518 |
| 2023-08-11 | 37,050.00 | 38,200.00 | 36,800.00 | 36,950.00 | 36,950.00 | 1,148,026 |
| 2023-08-10 | 38,650.00 | 39,500.00 | 36,250.00 | 37,100.00 | 37,100.00 | 1,650,485 |
| 2023-08-09 | 39,450.00 | 41,450.00 | 38,800.00 | 39,500.00 | 39,500.00 | 1,397,597 |
| 2023-08-08 | 41,850.00 | 43,500.00 | 38,100.00 | 40,100.00 | 40,100.00 | 3,025,748 |
| 2023-08-07 | 44,850.00 | 45,100.00 | 39,700.00 | 41,000.00 | 41,000.00 | 2,504,731 |
| 2023-08-04 | 42,550.00 | 45,550.00 | 42,550.00 | 45,550.00 | 45,550.00 | 1,001,729 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.